致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 28.73 | 28.99 | -0.06 | -0.21% | 28.32 | 29.20 | 11705 | 3374 | 3.01% |
| 2025-04-02 | 29.25 | 29.05 | -0.13 | -0.45% | 28.95 | 29.48 | 9224 | 2694 | 2.38% |
| 2025-04-01 | 28.72 | 29.18 | 0.68 | 2.39% | 28.67 | 29.28 | 12088 | 3511 | 3.11% |
| 2025-03-31 | 28.95 | 28.50 | -0.42 | -1.45% | 28.03 | 28.95 | 13096 | 3726 | 3.37% |
| 2025-03-28 | 29.49 | 28.92 | -0.75 | -2.53% | 28.82 | 29.86 | 14018 | 4104 | 3.61% |
| 2025-03-27 | 29.55 | 29.67 | 0.23 | 0.78% | 28.81 | 30.36 | 19293 | 5686 | 4.97% |
| 2025-03-26 | 29.41 | 29.44 | 0.28 | 0.96% | 29.06 | 29.65 | 12385 | 3653 | 3.19% |
| 2025-03-25 | 30.16 | 29.16 | -1.00 | -3.32% | 29.15 | 30.16 | 19095 | 5639 | 4.92% |
| 2025-03-24 | 31.76 | 30.16 | -1.21 | -3.86% | 29.29 | 31.76 | 30080 | 9081 | 7.75% |
| 2025-03-21 | 32.03 | 31.37 | -1.19 | -3.65% | 31.33 | 32.43 | 30308 | 9643 | 7.81% |
| 2025-03-20 | 33.08 | 32.56 | -0.70 | -2.10% | 32.53 | 33.76 | 26608 | 8844 | 6.85% |
| 2025-03-19 | 34.13 | 33.26 | -1.21 | -3.51% | 33.10 | 34.20 | 38844 | 13093 | 10.01% |
| 2025-03-18 | 33.93 | 34.47 | 0.72 | 2.13% | 33.60 | 34.50 | 74680 | 25475 | 19.24% |
| 2025-03-17 | 32.81 | 33.75 | 0.68 | 2.06% | 32.57 | 33.90 | 50655 | 16903 | 13.05% |
| 2025-03-14 | 32.99 | 33.07 | -0.03 | -0.09% | 31.67 | 33.62 | 54137 | 17596 | 13.94% |
| 2025-03-13 | 32.15 | 33.10 | 0.58 | 1.78% | 31.67 | 34.27 | 53453 | 17596 | 13.77% |
| 2025-03-12 | 33.06 | 32.52 | -0.54 | -1.63% | 32.51 | 33.30 | 40279 | 13215 | 10.37% |
| 2025-03-11 | 31.95 | 33.06 | 0.34 | 1.04% | 31.95 | 33.49 | 42428 | 13870 | 10.93% |
| 2025-03-10 | 34.16 | 32.72 | 0.34 | 1.05% | 32.72 | 34.66 | 53717 | 17959 | 13.84% |
| 2025-03-07 | 33.00 | 32.38 | -1.61 | -4.74% | 32.04 | 33.27 | 68385 | 22318 | 17.61% |
| 2025-03-06 | 34.46 | 33.99 | -0.67 | -1.93% | 33.83 | 36.57 | 95717 | 33406 | 24.65% |
| 2025-03-05 | 33.48 | 34.66 | 1.16 | 3.46% | 33.45 | 35.00 | 83981 | 28859 | 21.63% |
| 2025-03-04 | 33.01 | 33.50 | -0.88 | -2.56% | 33.01 | 34.30 | 73067 | 24563 | 18.82% |
| 2025-03-03 | 32.02 | 34.38 | 1.66 | 5.07% | 32.02 | 34.56 | 104298 | 34723 | 26.86% |
| 2025-02-28 | 31.70 | 32.72 | 0.74 | 2.31% | 31.70 | 34.99 | 114134 | 38134 | 29.40% |
| 2025-02-27 | 31.69 | 31.98 | 0.29 | 0.92% | 31.08 | 32.23 | 36134 | 11442 | 9.31% |
| 2025-02-26 | 31.90 | 31.69 | -0.06 | -0.19% | 31.20 | 31.98 | 25500 | 8059 | 6.57% |
| 2025-02-25 | 31.27 | 31.75 | -0.22 | -0.69% | 31.07 | 32.18 | 28460 | 9044 | 7.33% |
| 2025-02-24 | 31.70 | 31.97 | 0.17 | 0.53% | 31.00 | 32.50 | 38277 | 12083 | 9.86% |
| 2025-02-21 | 31.89 | 31.80 | 0.40 | 1.27% | 30.88 | 31.97 | 36298 | 11458 | 9.35% |
| 2025-02-20 | 30.81 | 31.40 | 0.70 | 2.28% | 30.81 | 31.67 | 32755 | 10273 | 8.44% |
| 2025-02-19 | 30.55 | 30.70 | 0.60 | 1.99% | 30.02 | 30.76 | 17244 | 5265 | 4.44% |
| 2025-02-18 | 31.60 | 30.10 | -1.29 | -4.11% | 29.99 | 31.65 | 23618 | 7270 | 6.08% |
| 2025-02-17 | 31.62 | 31.39 | 0.18 | 0.58% | 31.07 | 31.98 | 27859 | 8772 | 7.18% |
| 2025-02-14 | 30.47 | 31.21 | 0.87 | 2.87% | 30.40 | 31.58 | 33710 | 10505 | 8.68% |
| 2025-02-13 | 30.79 | 30.34 | -0.48 | -1.56% | 30.17 | 30.79 | 18294 | 5576 | 4.71% |
| 2025-02-12 | 30.86 | 30.82 | -0.04 | -0.13% | 30.55 | 31.18 | 22535 | 6947 | 5.80% |
| 2025-02-11 | 31.16 | 30.86 | -0.47 | -1.50% | 30.82 | 31.40 | 28744 | 8946 | 7.40% |
| 2025-02-10 | 30.26 | 31.33 | 1.31 | 4.36% | 30.11 | 31.33 | 40554 | 12532 | 10.45% |
| 2025-02-07 | 29.64 | 30.02 | 0.43 | 1.45% | 29.41 | 30.98 | 34985 | 10527 | 9.01% |
| 2025-02-06 | 29.14 | 29.59 | 0.50 | 1.72% | 28.72 | 29.60 | 19067 | 5587 | 4.91% |
| 2025-02-05 | 28.19 | 29.09 | 1.26 | 4.53% | 28.19 | 29.50 | 22562 | 6502 | 5.81% |
| 2025-01-27 | 28.85 | 27.83 | -0.49 | -1.73% | 27.77 | 29.00 | 16222 | 4574 | 4.18% |
| 2025-01-24 | 27.42 | 28.32 | 0.90 | 3.28% | 27.30 | 28.36 | 20390 | 5699 | 5.25% |
| 2025-01-23 | 27.86 | 27.42 | -0.39 | -1.40% | 27.42 | 28.48 | 17768 | 4992 | 4.58% |
| 2025-01-22 | 27.64 | 27.81 | -0.17 | -0.61% | 27.46 | 27.97 | 11939 | 3305 | 3.08% |
| 2025-01-21 | 28.38 | 27.98 | -0.16 | -0.57% | 27.64 | 28.64 | 14156 | 3959 | 3.65% |
| 2025-01-20 | 28.12 | 28.14 | 0.17 | 0.61% | 27.73 | 28.39 | 10304 | 2897 | 2.65% |
| 2025-01-17 | 28.00 | 27.97 | -0.10 | -0.36% | 27.59 | 28.14 | 10744 | 2994 | 2.77% |
| 2025-01-16 | 28.05 | 28.07 | 0.03 | 0.11% | 27.75 | 28.65 | 15270 | 4304 | 3.93% |
| 2025-01-15 | 28.65 | 28.04 | -0.45 | -1.58% | 27.90 | 28.79 | 13978 | 3956 | 3.60% |
| 2025-01-14 | 27.45 | 28.49 | 1.24 | 4.55% | 27.10 | 28.49 | 22268 | 6260 | 5.74% |
| 2025-01-13 | 26.47 | 27.25 | 0.47 | 1.76% | 26.01 | 27.28 | 13473 | 3606 | 3.47% |
| 2025-01-10 | 27.88 | 26.78 | -1.21 | -4.32% | 26.78 | 28.38 | 18477 | 5109 | 4.76% |
| 2025-01-09 | 27.84 | 27.99 | -0.41 | -1.44% | 27.84 | 28.62 | 23118 | 6524 | 5.95% |
| 2025-01-08 | 29.05 | 28.40 | 0.40 | 1.43% | 27.28 | 29.93 | 35032 | 9984 | 9.02% |
| 2025-01-07 | 26.72 | 28.00 | 1.28 | 4.79% | 26.70 | 28.00 | 16961 | 4617 | 4.37% |
| 2025-01-06 | 26.65 | 26.72 | 0.19 | 0.72% | 25.52 | 27.10 | 14602 | 3873 | 3.76% |
| 2025-01-03 | 28.50 | 26.53 | -1.81 | -6.39% | 26.50 | 28.66 | 19383 | 5301 | 4.99% |
| 2025-01-02 | 29.12 | 28.34 | -0.76 | -2.61% | 28.02 | 29.76 | 17596 | 5075 | 4.53% |
| 2024-12-31 | 30.29 | 29.10 | -1.20 | -3.96% | 29.04 | 30.72 | 17766 | 5280 | 4.58% |
| 2024-12-30 | 30.70 | 30.30 | -0.60 | -1.94% | 30.01 | 30.94 | 14258 | 4347 | 3.67% |
| 2024-12-27 | 30.45 | 31.00 | 0.55 | 1.81% | 30.22 | 31.21 | 18898 | 5822 | 4.87% |
| 2024-12-26 | 30.17 | 30.45 | 0.31 | 1.03% | 30.09 | 30.76 | 13510 | 4122 | 3.48% |